Premium
Columbia EM Core ex China ETF (XCEM)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0660283922086 | 30.29 | 30.47 | 30.08 | 162004 | 30.30630638 | SP |
| 4 | 0.24 | 0.799200799201 | 30.03 | 30.67 | 29.54 | 265131 | 30.16290684 | SP |
| 12 | -0.8 | -2.57483102671 | 31.07 | 31.7994 | 29.1 | 234853 | 30.21662661 | SP |
| 26 | -1.51 | -4.7514159849 | 31.78 | 33.898 | 29.1 | 188192 | 31.17932503 | SP |
| 52 | 0.23 | 0.765645805593 | 30.04 | 33.898 | 29.1 | 189246 | 31.13725174 | SP |
| 156 | -2.04 | -6.31383472609 | 32.31 | 33.898 | 23.111 | 127754 | 29.48188579 | SP |
| 260 | 3.52 | 13.1588785047 | 26.75 | 34.13 | 16.43 | 79937 | 29.48098161 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 30.27 | -0.07 | -0.23 | 30.1 | 30.34 | 30.08 | 86664 |
| 1739316600 | 30.34 | 0.02 | 0.07 | 30.22 | 30.3579 | 30.18675 | 140926 |
| 1739230200 | 30.32 | 0.14 | 0.46 | 30.32 | 30.37 | 30.2702 | 167349 |
| 1738971000 | 30.18 | -0.19 | -0.63 | 30.47 | 30.47 | 30.1217 | 160105 |
| 1738884600 | 30.37 | 0.04 | 0.13 | 30.29 | 30.385 | 30.23 | 255443 |
| 1738798200 | 30.33 | 0.07 | 0.23 | 30.25 | 30.3999 | 30.24 | 81981 |
| 1738711800 | 30.26 | 0.42 | 1.41 | 30.04 | 30.2898 | 30.0334 | 88704 |
| 1738625400 | 29.84 | -0.22 | -0.73 | 29.57 | 29.9356 | 29.54 | 144475 |
| 1738366200 | 30.06 | -0.12 | -0.40 | 30.25 | 30.4299 | 30.01 | 309247 |
| 1738279800 | 30.18 | 0.26 | 0.87 | 30.08 | 30.32 | 30.08 | 600943 |
| 1738193400 | 29.92 | 0.05 | 0.17 | 29.97 | 30 | 29.77 | 410098 |
| 1738107000 | 29.87 | 0.21 | 0.71 | 29.69 | 29.9399 | 29.61 | 174742 |
| 1738020600 | 29.66 | -0.85 | -2.79 | 29.74 | 29.8844 | 29.5689 | 358450 |
| 1737761400 | 30.51 | 0.03 | 0.10 | 30.67 | 30.67 | 30.4901 | 464497 |
| 1737675000 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1737588600 | 30.48 | 0.17 | 0.56 | 30.52 | 30.5776 | 30.43 | 125180 |
| 1737502200 | 30.31 | 0.31 | 1.03 | 30.22 | 30.41 | 30.16 | 876717 |
| 1737156600 | 30 | 0.08 | 0.27 | 29.98 | 30.13 | 29.98 | 194780 |
| 1737070200 | 29.92 | 0.02 | 0.07 | 30.03 | 30.1131 | 29.8555 | 156599 |
| 1736983800 | 29.9 | 0.41 | 1.39 | 29.8 | 29.94 | 29.7736 | 322013 |
| 1736897400 | 29.49 | 0.22 | 0.75 | 29.54 | 29.54 | 29.36 | 199476 |
| 1736811000 | 29.27 | -0.27 | -0.91 | 29.31 | 29.31 | 29.1 | 315408 |
| 1736551800 | 29.54 | -0.4 | -1.34 | 29.65 | 29.65 | 29.4339 | 145890 |
| 1736379000 | 29.94 | 0.17 | 0.57 | 29.92 | 29.9599 | 29.78 | 397863 |
| 1736292600 | 29.77 | -0.57 | -1.88 | 30.48 | 30.48 | 29.77 | 434075 |
| 1736206200 | 30.34 | 0.42 | 1.40 | 30.29 | 30.4499 | 30.29 | 129308 |
| 1735947000 | 29.92 | 0.28 | 0.94 | 29.87 | 29.964 | 29.8186 | 100212 |
| 1735860600 | 29.64 | 0.04 | 0.14 | 29.66 | 29.79 | 29.5401 | 127388 |
| 1735687800 | 29.6 | -0.11 | -0.37 | 29.65 | 29.78 | 29.51 | 537100 |
| 1735601400 | 29.71 | -0.2 | -0.67 | 29.76 | 29.8 | 29.6 | 375628 |
| 1735342200 | 29.91 | -0.08 | -0.27 | 29.9 | 29.92 | 29.8 | 359929 |
| 1735255800 | 29.99 | -0.12 | -0.40 | 30.05 | 30.06 | 29.93 | 380724 |
| 1735077840 | 30.1109 | 0.06 | 0.20 | 30.05 | 30.15 | 29.98 | 163567 |
| 1734996600 | 30.05 | 0.18 | 0.60 | 29.95 | 30.09 | 29.79 | 285220 |
| 1734737400 | 29.87 | 0.02 | 0.07 | 29.71 | 30.0295 | 29.65 | 273691 |
| 1734651000 | 29.85 | 0.17 | 0.57 | 29.98 | 29.98 | 29.78 | 933560 |
| 1734564600 | 29.68 | -1.53 | -4.90 | 30.64 | 30.64 | 29.62 | 188190 |
| 1734478200 | 31.21 | -0.31 | -0.98 | 31.19 | 31.26 | 31.06 | 204975 |
| 1734391800 | 31.52 | -0.05 | -0.16 | 31.7 | 31.7 | 31.46 | 167853 |
| 1734132600 | 31.57 | 0.17 | 0.54 | 31.57 | 31.6485 | 31.49 | 134603 |
| 1734046200 | 31.4 | -0.21 | -0.66 | 31.5 | 31.54 | 31.3444 | 117011 |
| 1733959800 | 31.61 | 0.21 | 0.67 | 31.56 | 31.68 | 31.511 | 109815 |
| 1733873400 | 31.4 | -0.18 | -0.57 | 31.57 | 31.57 | 31.2801 | 94735 |
| 1733787000 | 31.58 | 0.07 | 0.22 | 31.66 | 31.7994 | 31.48 | 82658 |
| 1733527800 | 31.51 | -0.17 | -0.54 | 31.64 | 31.64 | 31.34 | 142074 |
| 1733441400 | 31.68 | 0.15 | 0.48 | 31.59 | 31.7399 | 31.37 | 84624 |
| 1733355000 | 31.53 | 0.19 | 0.61 | 31.4 | 31.58 | 31.348 | 103467 |
| 1733268600 | 31.34 | 0.11 | 0.34 | 31.2 | 31.34 | 30.8901 | 100687 |
| 1733182200 | 31.2349 | 0.17 | 0.56 | 31.1 | 31.27 | 31.08 | 85302 |
| 1732917840 | 31.06 | -0.03 | -0.10 | 30.94 | 31.1406 | 30.7362 | 77943 |
| 1732750200 | 31.09 | -0.24 | -0.77 | 31.27 | 31.2789 | 30.95 | 94631 |
| 1732663800 | 31.33 | -0.11 | -0.35 | 31.3 | 31.55 | 31.23 | 134304 |
| 1732577400 | 31.44 | 0.05 | 0.16 | 31.52 | 31.5615 | 31.33 | 115562 |
| 1732318200 | 31.39 | 0.33 | 1.06 | 31.2 | 31.39 | 31.2 | 214299 |
| 1732231800 | 31.06 | -0.07 | -0.22 | 31.07 | 31.21 | 30.915 | 197925 |
| 1732145400 | 31.13 | -0.16 | -0.51 | 30.98 | 31.3591 | 30.93 | 294061 |
| 1732059000 | 31.29 | 0.2 | 0.64 | 31.33 | 31.33 | 31.09 | 155767 |
| 1731972600 | 31.09 | 0.23 | 0.75 | 30.91 | 31.2022 | 30.91 | 143144 |
| 1731713400 | 30.86 | 0.02 | 0.06 | 30.91 | 31.06 | 30.71 | 281096 |
| 1731627000 | 30.84 | -0.15 | -0.48 | 30.98 | 31.1699 | 30.8 | 152966 |
| 1731540600 | 30.99 | -0.24 | -0.77 | 31.18 | 31.24425 | 30.9 | 144217 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
